Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.27 | 14.31 | 14.12 | 14.27 | 126,171 | +0.06(+0.44%) |
May 29, 2014 | 14.06 | 14.24 | 13.93 | 14.21 | 136,547 | +0.24(+1.73%) |
May 28, 2014 | 14.15 | 14.15 | 13.93 | 13.97 | 33,768 | -0.21(-1.46%) |
May 27, 2014 | 14.18 | 14.20 | 14.14 | 14.18 | 53,333 | +0.01(+0.05%) |
May 23, 2014 | 14.07 | 14.17 | 14.17 | 14.17 | 21,969 | +0.09(+0.64%) |
May 22, 2014 | 13.87 | 14.08 | 13.86 | 14.08 | 25,013 | +0.12(+0.84%) |
May 21, 2014 | 13.73 | 14.01 | 13.54 | 13.96 | 39,959 | +0.25(+1.82%) |
May 20, 2014 | 14.07 | 14.07 | 13.55 | 13.71 | 51,729 | -0.33(-2.36%) |
May 19, 2014 | 13.86 | 14.13 | 13.70 | 14.04 | 32,644 | +0.08(+0.59%) |
May 16, 2014 | 13.82 | 14.01 | 13.67 | 13.96 | 37,666 | +0.10(+0.75%) |
May 15, 2014 | 13.81 | 13.88 | 13.53 | 13.86 | 37,649 | +0.08(+0.60%) |
May 14, 2014 | 14.17 | 14.17 | 13.77 | 13.77 | 51,773 | -0.44(-3.07%) |
May 13, 2014 | 14.37 | 14.52 | 14.19 | 14.21 | 23,046 | -0.28(-1.91%) |
May 12, 2014 | 13.87 | 14.58 | 13.87 | 14.49 | 43,117 | +0.17(+1.21%) |
May 09, 2014 | 13.96 | 14.38 | 13.96 | 14.31 | 31,843 | +0.26(+1.87%) |
May 08, 2014 | 14.05 | 14.11 | 13.91 | 14.05 | 43,188 | +0.05(+0.35%) |
May 07, 2014 | 13.93 | 14.11 | 13.85 | 14.00 | 57,806 | +0.06(+0.40%) |
May 06, 2014 | 14.02 | 14.19 | 13.92 | 13.95 | 41,790 | -0.08(-0.59%) |
May 05, 2014 | 14.18 | 14.36 | 13.98 | 14.03 | 46,326 | -0.18(-1.27%) |
May 02, 2014 | 14.36 | 14.43 | 14.18 | 14.21 | 37,398 | -0.01(-0.05%) |
May 01, 2014 | 14.11 | 14.42 | 14.04 | 14.22 | 56,620 | +0.06(+0.44%) |
Apr 30, 2014 | 14.15 | 14.24 | 14.15 | 14.16 | 54,854 | -0.03(-0.24%) |
Apr 29, 2014 | 14.40 | 14.45 | 14.15 | 14.19 | 20,239 | -0.10(-0.73%) |
Apr 28, 2014 | 14.16 | 14.37 | 14.15 | 14.29 | 31,051 | +0.13(+0.93%) |
Apr 25, 2014 | 14.32 | 14.49 | 14.12 | 14.16 | 35,209 | -0.26(-1.82%) |
Apr 24, 2014 | 14.19 | 14.52 | 14.19 | 14.43 | 30,656 | +0.24(+1.66%) |
Apr 23, 2014 | 14.43 | 14.49 | 14.18 | 14.19 | 19,027 | -0.26(-1.77%) |
Apr 22, 2014 | 14.46 | 14.56 | 14.38 | 14.45 | 23,399 | -0.03(-0.19%) |
Apr 21, 2014 | 14.53 | 14.59 | 14.43 | 14.47 | 25,779 | +0.02(+0.14%) |
Apr 17, 2014 | 14.38 | 14.45 | 14.45 | 14.45 | 10,551 | +0.10(+0.67%) |
Apr 16, 2014 | 14.34 | 14.39 | 14.32 | 14.36 | 37,578 | +0.14(+0.97%) |
Apr 15, 2014 | 14.17 | 14.30 | 13.91 | 14.22 | 34,391 | +0.08(+0.59%) |
Apr 14, 2014 | 14.26 | 14.67 | 14.06 | 14.13 | 34,839 | -0.01(-0.05%) |
Apr 11, 2014 | 13.96 | 14.25 | 13.96 | 14.14 | 30,581 | +0.05(+0.34%) |
Apr 10, 2014 | 14.39 | 14.43 | 14.09 | 14.09 | 37,000 | -0.42(-2.86%) |
Apr 09, 2014 | 14.18 | 14.80 | 14.08 | 14.51 | 98,965 | +0.39(+2.79%) |
Apr 08, 2014 | 14.27 | 14.32 | 14.11 | 14.11 | 47,193 | -0.14(-0.97%) |
Apr 07, 2014 | 14.45 | 14.50 | 14.19 | 14.25 | 64,254 | -0.28(-1.90%) |
Apr 04, 2014 | 14.87 | 15.33 | 14.38 | 14.53 | 80,287 | -0.38(-2.55%) |
Apr 03, 2014 | 14.96 | 15.06 | 14.85 | 14.91 | 15,543 | -0.03(-0.18%) |
Apr 02, 2014 | 14.88 | 15.00 | 14.80 | 14.94 | 10,719 | +0.06(+0.42%) |
Apr 01, 2014 | 14.94 | 15.10 | 14.85 | 14.87 | 87,749 | -0.07(-0.46%) |
Mar 31, 2014 | 15.08 | 15.28 | 14.94 | 14.94 | 54,222 | -0.03(-0.18%) |
Mar 28, 2014 | 15.02 | 15.17 | 14.89 | 14.97 | 34,317 | -0.06(-0.41%) |
Mar 27, 2014 | 15.39 | 15.39 | 14.96 | 15.03 | 45,012 | -0.10(-0.64%) |
Mar 26, 2014 | 15.39 | 15.39 | 15.13 | 15.13 | 29,535 | -0.19(-1.22%) |
Mar 25, 2014 | 15.28 | 15.36 | 15.17 | 15.32 | 27,676 | +0.00(+0.00%) |
Mar 24, 2014 | 15.47 | 15.47 | 15.19 | 15.32 | 36,142 | -0.20(-1.29%) |
Mar 21, 2014 | 15.35 | 15.53 | 15.32 | 15.52 | 68,936 | +0.22(+1.45%) |
Mar 20, 2014 | 15.28 | 15.37 | 15.23 | 15.30 | 35,630 | +0.04(+0.27%) |
Mar 19, 2014 | 15.31 | 15.34 | 15.24 | 15.26 | 15,591 | -0.03(-0.23%) |
Mar 18, 2014 | 15.32 | 15.36 | 15.21 | 15.29 | 20,737 | +0.03(+0.23%) |
Mar 17, 2014 | 15.29 | 15.50 | 15.23 | 15.26 | 23,794 | +0.01(+0.09%) |
Mar 14, 2014 | 15.18 | 15.37 | 15.14 | 15.24 | 10,901 | -0.03(-0.18%) |
Mar 13, 2014 | 15.32 | 15.35 | 15.12 | 15.27 | 27,219 | -0.05(-0.32%) |
Mar 12, 2014 | 15.21 | 15.35 | 15.21 | 15.32 | 17,278 | +0.09(+0.59%) |
Mar 11, 2014 | 15.54 | 15.54 | 15.22 | 15.23 | 18,194 | -0.21(-1.39%) |
Mar 10, 2014 | 15.43 | 15.56 | 15.37 | 15.44 | 28,962 | -0.06(-0.40%) |
Mar 07, 2014 | 15.42 | 15.54 | 15.32 | 15.50 | 16,601 | +0.18(+1.17%) |
Mar 06, 2014 | 15.39 | 15.42 | 15.30 | 15.32 | 21,771 | -0.05(-0.31%) |
Mar 05, 2014 | 15.30 | 15.42 | 15.30 | 15.37 | 19,032 | +0.00(+0.00%) |
Mar 04, 2014 | 15.37 | 15.57 | 15.25 | 15.37 | 84,712 | +0.14(+0.91%) |